KissMeData/091440/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200500	176534990	5080	5080	5080	5080	303
3	20241125	200400	176534990	5080	5080	5080	5080	0
4	20241125	200300	176534990	5080	5080	5080	5080	0
5	20241125	200200	176534990	5080	5080	5080	5080	0
6	20241125	200100	176534990	5080	5080	5080	5080	0
7	20241125	200000	176534990	5080	5080	5080	5080	0
8	20241125	195900	176534990	5080	5080	5080	5080	0
9	20241125	195800	176534990	5080	5080	5080	5080	0
10	20241125	195700	176534990	5080	5080	5080	5080	0
11	20241125	195600	176534990	5080	5080	5080	5080	0
12	20241125	195500	176534990	5080	5080	5080	5080	0
13	20241125	195400	176534990	5080	5080	5080	5080	0
14	20241125	195300	176534990	5080	5080	5080	5080	0
15	20241125	195200	176534990	5080	5080	5080	5080	0
16	20241125	195100	176534990	5080	5080	5080	5080	0
17	20241125	195000	176534990	5080	5080	5080	5080	0
18	20241125	194900	176534990	5080	5080	5080	5080	0
19	20241125	194800	176534990	5080	5080	5080	5080	0
20	20241125	194700	176534990	5080	5080	5080	5080	0
21	20241125	194600	176534990	5080	5080	5080	5080	0
22	20241125	194500	176534990	5080	5080	5080	5080	0
23	20241125	194400	176534990	5080	5080	5080	5080	0
24	20241125	194300	176534990	5080	5080	5080	5080	0
25	20241125	194200	176534990	5080	5080	5080	5080	0
26	20241125	194100	176534990	5080	5080	5080	5080	0
27	20241125	194000	176534990	5080	5080	5080	5080	0
28	20241125	193900	176534990	5080	5080	5080	5080	0
29	20241125	193800	176534990	5080	5080	5080	5080	0
30	20241125	193700	176534990	5080	5080	5080	5080	0
31	20241125	193600	176534990	5080	5080	5080	5080	0
32	20241125	193500	176534990	5080	5080	5080	5080	303
33	20241125	193400	176534990	5080	5080	5080	5080	0
34	20241125	193300	176534990	5080	5080	5080	5080	0
35	20241125	193200	176534990	5080	5080	5080	5080	0
36	20241125	193100	176534990	5080	5080	5080	5080	0
37	20241125	193000	176534990	5080	5080	5080	5080	0
38	20241125	192900	176534990	5080	5080	5080	5080	0
39	20241125	192800	176534990	5080	5080	5080	5080	0
40	20241125	192700	176534990	5080	5080	5080	5080	0
41	20241125	192600	176534990	5080	5080	5080	5080	0
42	20241125	192500	176534990	5080	5080	5080	5080	0
43	20241125	192400	176534990	5080	5080	5080	5080	0
44	20241125	192300	176534990	5080	5080	5080	5080	0
45	20241125	192200	176534990	5080	5080	5080	5080	0
46	20241125	192100	176534990	5080	5080	5080	5080	0
47	20241125	192000	176534990	5080	5080	5080	5080	0
48	20241125	191900	176534990	5080	5080	5080	5080	0
49	20241125	191800	176534990	5080	5080	5080	5080	0
50	20241125	191700	176534990	5080	5080	5080	5080	0
51	20241125	191600	176534990	5080	5080	5080	5080	0
52	20241125	191500	176534990	5080	5080	5080	5080	0
53	20241125	191400	176534990	5080	5080	5080	5080	0
54	20241125	191300	176534990	5080	5080	5080	5080	0
55	20241125	191200	176534990	5080	5080	5080	5080	0
56	20241125	191100	176534990	5080	5080	5080	5080	0
57	20241125	191000	176534990	5080	5080	5080	5080	0
58	20241125	190900	176534990	5080	5080	5080	5080	0
59	20241125	190800	176534990	5080	5080	5080	5080	0
60	20241125	190700	176534990	5080	5080	5080	5080	0
61	20241125	190600	176534990	5080	5080	5080	5080	0
62	20241125	190500	176534990	5080	5080	5080	5080	303
63	20241125	190400	176534990	5080	5080	5080	5080	0
64	20241125	190300	176534990	5080	5080	5080	5080	0
65	20241125	190200	176534990	5080	5080	5080	5080	0
66	20241125	190100	176534990	5080	5080	5080	5080	0
67	20241125	190000	176534990	5080	5080	5080	5080	0
68	20241125	185900	176534990	5080	5080	5080	5080	0
69	20241125	185800	176534990	5080	5080	5080	5080	0
70	20241125	185700	176534990	5080	5080	5080	5080	0
71	20241125	185600	176534990	5080	5080	5080	5080	0
72	20241125	185500	176534990	5080	5080	5080	5080	0
73	20241125	185400	176534990	5080	5080	5080	5080	0
74	20241125	185300	176534990	5080	5080	5080	5080	0
75	20241125	185200	176534990	5080	5080	5080	5080	0
76	20241125	185100	176534990	5080	5080	5080	5080	0
77	20241125	185000	176534990	5080	5080	5080	5080	0
78	20241125	184900	176534990	5080	5080	5080	5080	0
79	20241125	184800	176534990	5080	5080	5080	5080	0
80	20241125	184700	176534990	5080	5080	5080	5080	0
81	20241125	184600	176534990	5080	5080	5080	5080	0
82	20241125	184500	176534990	5080	5080	5080	5080	0
83	20241125	184400	176534990	5080	5080	5080	5080	0
84	20241125	184300	176534990	5080	5080	5080	5080	0
85	20241125	184200	176534990	5080	5080	5080	5080	0
86	20241125	184100	176534990	5080	5080	5080	5080	0
87	20241125	184000	176534990	5080	5080	5080	5080	0
88	20241125	183900	176534990	5080	5080	5080	5080	0
89	20241125	183800	176534990	5080	5080	5080	5080	0
90	20241125	183700	176534990	5080	5080	5080	5080	0
91	20241125	183600	176534990	5080	5080	5080	5080	0
92	20241125	183500	176534990	5080	5080	5080	5080	303
93	20241125	183400	176534990	5080	5080	5080	5080	0
94	20241125	183300	176534990	5080	5080	5080	5080	0
95	20241125	183200	176534990	5080	5080	5080	5080	0
96	20241125	183100	176534990	5080	5080	5080	5080	0
97	20241125	183000	176534990	5080	5080	5080	5080	0
98	20241125	182900	176534990	5080	5080	5080	5080	0
99	20241125	182800	176534990	5080	5080	5080	5080	0
100	20241125	182700	176534990	5080	5080	5080	5080	0
101	20241125	182600	176534990	5080	5080	5080	5080	0
102	20241125	182500	176534990	5080	5080	5080	5080	0
103	20241125	182400	176534990	5080	5080	5080	5080	0
104	20241125	182300	176534990	5080	5080	5080	5080	0
105	20241125	182200	176534990	5080	5080	5080	5080	0
106	20241125	182100	176534990	5080	5080	5080	5080	0
107	20241125	182000	176534990	5080	5080	5080	5080	0
108	20241125	181900	176534990	5080	5080	5080	5080	0
109	20241125	181800	176534990	5080	5080	5080	5080	0
110	20241125	181700	176534990	5080	5080	5080	5080	0
111	20241125	181600	176534990	5080	5080	5080	5080	0
112	20241125	181500	176534990	5080	5080	5080	5080	0
113	20241125	181400	176534990	5080	5080	5080	5080	0
114	20241125	181300	176534990	5080	5080	5080	5080	0
115	20241125	181200	176534990	5080	5080	5080	5080	0
116	20241125	181100	176534990	5080	5080	5080	5080	0
117	20241125	181000	176534990	5080	5080	5080	5080	0
118	20241125	180900	176534990	5080	5080	5080	5080	0
119	20241125	180800	176534990	5080	5080	5080	5080	0
120	20241125	180700	176534990	5080	5080	5080	5080	0
121	20241125	180600	176534990	5080	5080	5080	5080	0
122	20241125	180500	176534990	5080	5080	5080	5080	303
123	20241125	180400	176534990	5080	5080	5080	5080	0
124	20241125	180300	176534990	5080	5080	5080	5080	0
125	20241125	180200	176534990	5080	5080	5080	5080	0
126	20241125	180100	176534990	5080	5080	5080	5080	0
127	20241125	180000	176534990	5080	5080	5080	5080	0
128	20241125	175900	176534990	5080	5080	5080	5080	0
129	20241125	175800	176534990	5080	5080	5080	5080	0
130	20241125	175700	176534990	5080	5080	5080	5080	0
131	20241125	175600	176534990	5080	5080	5080	5080	0
132	20241125	175500	176534990	5080	5080	5080	5080	0
133	20241125	175400	176534990	5080	5080	5080	5080	0
134	20241125	175300	176534990	5080	5080	5080	5080	0
135	20241125	175200	176534990	5080	5080	5080	5080	0
136	20241125	175100	176534990	5080	5080	5080	5080	0
137	20241125	175000	176534990	5080	5080	5080	5080	0
138	20241125	174900	176534990	5080	5080	5080	5080	0
139	20241125	174800	176534990	5080	5080	5080	5080	0
140	20241125	174700	176534990	5080	5080	5080	5080	0
141	20241125	174600	176534990	5080	5080	5080	5080	0
142	20241125	174500	176534990	5080	5080	5080	5080	0
143	20241125	174400	176534990	5080	5080	5080	5080	0
144	20241125	174300	176534990	5080	5080	5080	5080	0
145	20241125	174200	176534990	5080	5080	5080	5080	0
146	20241125	174100	176534990	5080	5080	5080	5080	0
147	20241125	174000	176534990	5080	5080	5080	5080	0
148	20241125	173900	176534990	5080	5080	5080	5080	0
149	20241125	173800	176534990	5080	5080	5080	5080	0
150	20241125	173700	176534990	5080	5080	5080	5080	0
151	20241125	173600	176534990	5080	5080	5080	5080	0
152	20241125	173500	176534990	5080	5080	5080	5080	303
153	20241125	173400	176534990	5080	5080	5080	5080	0
154	20241125	173300	176534990	5080	5080	5080	5080	0
155	20241125	173200	176534990	5080	5080	5080	5080	0
156	20241125	173100	176534990	5080	5080	5080	5080	0
157	20241125	173000	176534990	5080	5080	5080	5080	0
158	20241125	172900	176534990	5080	5080	5080	5080	0
159	20241125	172800	176534990	5080	5080	5080	5080	0
160	20241125	172700	176534990	5080	5080	5080	5080	0
161	20241125	172600	176534990	5080	5080	5080	5080	0
162	20241125	172500	176534990	5080	5080	5080	5080	0
163	20241125	172400	176534990	5080	5080	5080	5080	0
164	20241125	172300	176534990	5080	5080	5080	5080	0
165	20241125	172200	176534990	5080	5080	5080	5080	0
166	20241125	172100	176534990	5080	5080	5080	5080	0
167	20241125	172000	176534990	5080	5080	5080	5080	0
168	20241125	171900	176534990	5080	5080	5080	5080	0
169	20241125	171800	176534990	5080	5080	5080	5080	0
170	20241125	171700	176534990	5080	5080	5080	5080	0
171	20241125	171600	176534990	5080	5080	5080	5080	0
172	20241125	171500	176534990	5080	5080	5080	5080	0
173	20241125	171400	176534990	5080	5080	5080	5080	0
174	20241125	171300	176534990	5080	5080	5080	5080	0
175	20241125	171200	176534990	5080	5080	5080	5080	0
176	20241125	171100	176534990	5080	5080	5080	5080	0
177	20241125	171000	176534990	5080	5080	5080	5080	0
178	20241125	170900	176534990	5080	5080	5080	5080	0
179	20241125	170800	176534990	5080	5080	5080	5080	0
180	20241125	170700	176534990	5080	5080	5080	5080	0
181	20241125	170600	176534990	5080	5080	5080	5080	0
182	20241125	170500	176534990	5080	5080	5080	5080	303
183	20241125	170400	176534990	5080	5080	5080	5080	0
184	20241125	170300	176534990	5080	5080	5080	5080	0
185	20241125	170200	176534990	5080	5080	5080	5080	0
186	20241125	170100	176534990	5080	5080	5080	5080	0
187	20241125	170000	176534990	5080	5080	5080	5080	0
188	20241125	165900	176534990	5080	5080	5080	5080	0
189	20241125	165800	176534990	5080	5080	5080	5080	0
190	20241125	165700	176534990	5080	5080	5080	5080	0
191	20241125	165600	176534990	5080	5080	5080	5080	0
192	20241125	165500	176534990	5080	5080	5080	5080	0
193	20241125	165400	176534990	5080	5080	5080	5080	0
194	20241125	165300	176534990	5080	5080	5080	5080	0
195	20241125	165200	176534990	5080	5080	5080	5080	0
196	20241125	165100	176534990	5080	5080	5080	5080	0
197	20241125	165000	176534990	5080	5080	5080	5080	0
198	20241125	164900	176534990	5080	5080	5080	5080	0
199	20241125	164800	176534990	5080	5080	5080	5080	0
200	20241125	164700	176534990	5080	5080	5080	5080	0
201	20241125	164600	176534990	5080	5080	5080	5080	0
202	20241125	164500	176534990	5080	5080	5080	5080	0
203	20241125	164400	176534990	5080	5080	5080	5080	0
204	20241125	164300	176534990	5080	5080	5080	5080	0
205	20241125	164200	176534990	5080	5080	5080	5080	0
206	20241125	164100	176534990	5080	5080	5080	5080	0
207	20241125	164000	176534990	5080	5080	5080	5080	0
208	20241125	163900	176534990	5080	5080	5080	5080	0
209	20241125	163800	176534990	5080	5080	5080	5080	0
210	20241125	163700	176534990	5080	5080	5080	5080	0
211	20241125	163600	176534990	5080	5080	5080	5080	0
212	20241125	163500	176534990	5080	5080	5080	5080	303
213	20241125	163400	176534990	5080	5080	5080	5080	0
214	20241125	163300	176534990	5080	5080	5080	5080	0
215	20241125	163200	176534990	5080	5080	5080	5080	0
216	20241125	163100	176534990	5080	5080	5080	5080	0
217	20241125	163000	176534990	5080	5080	5080	5080	0
218	20241125	162900	176534990	5080	5080	5080	5080	0
219	20241125	162800	176534990	5080	5080	5080	5080	0
220	20241125	162700	176534990	5080	5080	5080	5080	0
221	20241125	162600	176534990	5080	5080	5080	5080	0
222	20241125	162500	176534990	5080	5080	5080	5080	0
223	20241125	162400	176534990	5080	5080	5080	5080	0
224	20241125	162300	176534990	5080	5080	5080	5080	0
225	20241125	162200	176534990	5080	5080	5080	5080	0
226	20241125	162100	176534990	5080	5080	5080	5080	0
227	20241125	162000	176534990	5080	5080	5080	5080	0
228	20241125	161900	176534990	5080	5080	5080	5080	0
229	20241125	161800	176534990	5080	5080	5080	5080	0
230	20241125	161700	176534990	5080	5080	5080	5080	0
231	20241125	161600	176534990	5080	5080	5080	5080	0
232	20241125	161500	176534990	5080	5080	5080	5080	0
233	20241125	161400	176534990	5080	5080	5080	5080	0
234	20241125	161300	176534990	5080	5080	5080	5080	0
235	20241125	161200	176534990	5080	5080	5080	5080	0
236	20241125	161100	176534990	5080	5080	5080	5080	0
237	20241125	161000	176534990	5080	5080	5080	5080	0
238	20241125	160900	176534990	5080	5080	5080	5080	0
239	20241125	160800	176534990	5080	5080	5080	5080	0
240	20241125	160700	176534990	5080	5080	5080	5080	0
241	20241125	160600	176534990	5080	5080	5080	5080	0
242	20241125	160500	176534990	5080	5080	5080	5080	303
243	20241125	160400	176534990	5080	5080	5080	5080	0
244	20241125	160300	176534990	5080	5080	5080	5080	0
245	20241125	160200	176534990	5080	5080	5080	5080	0
246	20241125	160100	176534990	5080	5080	5080	5080	0
247	20241125	160000	176534990	5080	5080	5080	5080	0
248	20241125	155900	176534990	5080	5080	5080	5080	0
249	20241125	155800	176534990	5080	5080	5080	5080	0
250	20241125	155700	176534990	5080	5080	5080	5080	0
251	20241125	155600	176534990	5080	5080	5080	5080	0
252	20241125	155500	176534990	5080	5080	5080	5080	0
253	20241125	155400	176534990	5080	5080	5080	5080	0
254	20241125	155300	176534990	5080	5080	5080	5080	0
255	20241125	155200	176534990	5080	5080	5080	5080	0
256	20241125	155100	176534990	5080	5080	5080	5080	0
257	20241125	155000	176534990	5080	5080	5080	5080	0
258	20241125	154900	176534990	5080	5080	5080	5080	0
259	20241125	154800	176534990	5080	5080	5080	5080	0
260	20241125	154700	176534990	5080	5080	5080	5080	0
261	20241125	154600	176534990	5080	5080	5080	5080	0
262	20241125	154500	176534990	5080	5080	5080	5080	0
263	20241125	154400	176534990	5080	5080	5080	5080	0
264	20241125	154300	176534990	5080	5080	5080	5080	0
265	20241125	154200	176534990	5080	5080	5080	5080	0
266	20241125	154100	176534990	5080	5080	5080	5080	0
267	20241125	154000	176534990	5080	5080	5080	5080	0
268	20241125	153900	176534990	5080	5080	5080	5080	0
269	20241125	153800	176534990	5080	5080	5080	5080	0
270	20241125	153700	176534990	5080	5080	5080	5080	0
271	20241125	153600	176534990	5080	5080	5080	5080	0
272	20241125	153500	176534990	5080	5080	5080	5080	303
273	20241125	153400	176534990	5080	5080	5080	5080	0
274	20241125	153300	176534990	5080	5080	5080	5080	0
275	20241125	153200	176534990	5080	5080	5080	5080	0
276	20241125	153100	176534990	5080	5080	5080	5080	0
277	20241125	153000	176534990	5080	5080	5080	5080	303
278	20241125	152900	174995750	5080	5080	5080	5080	0
279	20241125	152800	174995750	5080	5080	5080	5080	0
280	20241125	152700	174995750	5080	5080	5080	5080	0
281	20241125	152600	174995750	5080	5080	5080	5080	0
282	20241125	152500	174995750	5080	5080	5080	5080	0
283	20241125	152400	174995750	5080	5080	5080	5080	0
284	20241125	152300	174995750	5080	5080	5080	5080	0
285	20241125	152200	174995750	5080	5080	5080	5080	0
286	20241125	152100	174995750	5080	5080	5080	5080	0
287	20241125	152000	174995750	5080	5080	5080	5080	0
288	20241125	151900	174995750	5080	5080	5080	5080	0
289	20241125	151800	174995750	5080	5080	5080	5080	31
290	20241125	151700	174838270	5100	5110	5110	5100	319
291	20241125	151600	173210770	5110	5110	5110	5110	300
292	20241125	151500	171677770	5100	5100	5100	5100	0
293	20241125	151400	171677770	5100	5100	5100	5100	0
294	20241125	151300	171677770	5100	5110	5110	5100	1036
295	20241125	151200	166394160	5120	5120	5120	5120	20
296	20241125	151100	166291760	5120	5120	5120	5120	0
297	20241125	151000	166291760	5120	5100	5120	5100	301
298	20241125	150900	164756640	5120	5120	5120	5120	1
299	20241125	150800	164751520	5100	5100	5100	5100	31
300	20241125	150700	164593420	5130	5130	5130	5130	100
301	20241125	150600	164080420	5100	5100	5100	5100	331
302	20241125	150500	162392320	5140	5140	5140	5140	0
303	20241125	150400	162392320	5140	5140	5140	5140	0
304	20241125	150300	162392320	5140	5130	5140	5130	99
305	20241125	150200	161884440	5130	5100	5130	5100	2191
306	20241125	150100	150684270	5100	5100	5100	5100	0
307	20241125	150000	150684270	5100	5100	5100	5100	0
308	20241125	145900	150684270	5100	5100	5100	5100	2
309	20241125	145800	150674070	5100	5100	5100	5100	0
310	20241125	145700	150674070	5100	5100	5100	5100	0
311	20241125	145600	150674070	5100	5100	5100	5100	0
312	20241125	145500	150674070	5100	5100	5100	5100	4
313	20241125	145400	150653670	5090	5090	5090	5090	41
314	20241125	145300	150444980	5060	5060	5060	5060	2
315	20241125	145200	150434860	5100	5100	5100	5100	0
316	20241125	145100	150434860	5100	5100	5100	5100	0
317	20241125	145000	150434860	5100	5100	5100	5100	0
318	20241125	144900	150434860	5100	5100	5100	5100	0
319	20241125	144800	150434860	5100	5100	5100	5100	0
320	20241125	144700	150434860	5100	5100	5100	5100	0
321	20241125	144600	150434860	5100	5100	5100	5100	0
322	20241125	144500	150434860	5100	5100	5100	5100	0
323	20241125	144400	150434860	5100	5100	5100	5100	0
324	20241125	144300	150434860	5100	5100	5100	5100	11
325	20241125	144200	150378760	5060	5060	5060	5060	15
326	20241125	144100	150302860	5060	5060	5060	5060	0
327	20241125	144000	150302860	5060	5070	5070	5060	227
328	20241125	143900	149153440	5110	5110	5110	5110	0
329	20241125	143800	149153440	5110	5050	5110	5050	137
330	20241125	143700	148453910	5100	5090	5100	5090	1145
331	20241125	143600	142615000	5110	5110	5110	5110	0
332	20241125	143500	142615000	5110	5110	5110	5110	0
333	20241125	143400	142615000	5110	5110	5110	5110	0
334	20241125	143300	142615000	5110	5100	5110	5100	721
335	20241125	143200	138937190	5120	5120	5120	5120	0
336	20241125	143100	138937190	5120	5120	5120	5120	0
337	20241125	143000	138937190	5120	5120	5120	5120	0
338	20241125	142900	138937190	5120	5120	5120	5120	5
339	20241125	142800	138911590	5120	5120	5130	5120	7
340	20241125	142700	138875740	5130	5130	5130	5130	0
341	20241125	142600	138875740	5130	5130	5130	5130	0
342	20241125	142500	138875740	5130	5130	5130	5130	0
343	20241125	142400	138875740	5130	5130	5130	5130	0
344	20241125	142300	138875740	5130	5130	5130	5130	0
345	20241125	142200	138875740	5130	5130	5130	5130	0
346	20241125	142100	138875740	5130	5120	5130	5120	3
347	20241125	142000	138860370	5130	5110	5130	5110	7
348	20241125	141900	138824580	5110	5110	5110	5110	1
349	20241125	141800	138819470	5130	5130	5130	5130	0
350	20241125	141700	138819470	5130	5130	5130	5130	0
351	20241125	141600	138819470	5130	5120	5130	5120	2
352	20241125	141500	138809220	5130	5130	5130	5130	0
353	20241125	141400	138809220	5130	5130	5130	5130	0
354	20241125	141300	138809220	5130	5130	5130	5130	0
355	20241125	141200	138809220	5130	5130	5130	5130	0
356	20241125	141100	138809220	5130	5130	5130	5130	0
357	20241125	141000	138809220	5130	5130	5130	5130	0
358	20241125	140900	138809220	5130	5130	5130	5130	0
359	20241125	140800	138809220	5130	5120	5130	5120	11
360	20241125	140700	138752810	5110	5110	5110	5110	2
361	20241125	140600	138742590	5100	5100	5100	5100	300
362	20241125	140500	137212590	5100	5100	5100	5100	20
363	20241125	140400	137110590	5110	5110	5110	5110	0
364	20241125	140300	137110590	5110	5110	5110	5110	199
365	20241125	140200	136093700	5110	5110	5110	5110	17
366	20241125	140100	136006830	5110	5110	5110	5110	0
367	20241125	140000	136006830	5110	5110	5110	5110	0
368	20241125	135900	136006830	5110	5110	5110	5110	0
369	20241125	135800	136006830	5110	5110	5110	5110	0
370	20241125	135700	136006830	5110	5110	5110	5110	16
371	20241125	135600	135925070	5140	5140	5140	5140	0
372	20241125	135500	135925070	5140	5140	5140	5140	0
373	20241125	135400	135925070	5140	5140	5140	5140	0
374	20241125	135300	135925070	5140	5130	5140	5130	6
375	20241125	135200	135894280	5100	5100	5100	5100	0
376	20241125	135100	135894280	5100	5100	5100	5100	1
377	20241125	135000	135889180	5140	5140	5140	5140	0
378	20241125	134900	135889180	5140	5140	5140	5140	194
379	20241125	134800	134892020	5140	5140	5140	5140	0
380	20241125	134700	134892020	5140	5140	5140	5140	0
381	20241125	134600	134892020	5140	5160	5160	5100	577
382	20241125	134500	131930280	5160	5160	5160	5160	15
383	20241125	134400	131852880	5160	5160	5160	5160	4
384	20241125	134300	131832240	5160	5160	5160	5160	0
385	20241125	134200	131832240	5160	5120	5160	5120	1748
386	20241125	134100	122849600	5120	5100	5120	5030	2442
387	20241125	134000	110404460	5080	5080	5080	5080	0
388	20241125	133900	110404460	5080	5080	5080	5080	0
389	20241125	133800	110404460	5080	5080	5080	5080	0
390	20241125	133700	110404460	5080	5080	5080	5080	0
391	20241125	133600	110404460	5080	5080	5080	5080	0
392	20241125	133500	110404460	5080	5080	5080	5080	0
393	20241125	133400	110404460	5080	5080	5090	5080	823
394	20241125	133300	106219290	5080	5060	5080	5060	2179
395	20241125	133200	95174770	5070	5050	5070	5050	627
396	20241125	133100	92003740	5030	4970	5030	4970	4741
397	20241125	133000	68372125	4970	4970	4970	4970	0
398	20241125	132900	68372125	4970	4970	4970	4970	0
399	20241125	132800	68372125	4970	4970	4970	4970	0
400	20241125	132700	68372125	4970	4970	4970	4970	10
401	20241125	132600	68322425	4970	4985	4985	4970	1190
402	20241125	132500	62407975	4985	4985	4985	4985	0
403	20241125	132400	62407975	4985	4970	4985	4970	17
404	20241125	132300	62323470	4990	4990	4990	4990	0
405	20241125	132200	62323470	4990	4990	4990	4990	0
406	20241125	132100	62323470	4990	4990	4990	4990	0
407	20241125	132000	62323470	4990	4990	4990	4990	0
408	20241125	131900	62323470	4990	4990	4990	4990	0
409	20241125	131800	62323470	4990	4990	4990	4990	0
410	20241125	131700	62323470	4990	4990	4990	4990	0
411	20241125	131600	62323470	4990	4990	4990	4990	0
412	20241125	131500	62323470	4990	4990	4990	4990	0
413	20241125	131400	62323470	4990	4990	4990	4990	0
414	20241125	131300	62323470	4990	4990	4990	4990	0
415	20241125	131200	62323470	4990	4990	4990	4990	0
416	20241125	131100	62323470	4990	4990	4990	4990	0
417	20241125	131000	62323470	4990	4990	4990	4990	0
418	20241125	130900	62323470	4990	4990	4990	4990	0
419	20241125	130800	62323470	4990	4990	4990	4990	1
420	20241125	130700	62318480	4970	4970	4970	4970	256
421	20241125	130600	61046160	4990	4990	4990	4990	10
422	20241125	130500	60996260	4990	4990	4990	4990	0
423	20241125	130400	60996260	4990	4990	4990	4990	0
424	20241125	130300	60996260	4990	4990	4990	4990	0
425	20241125	130200	60996260	4990	4990	4990	4990	0
426	20241125	130100	60996260	4990	4990	4990	4990	1
427	20241125	130000	60991270	4980	4980	4980	4980	374
428	20241125	125900	59128750	4980	4980	4980	4980	0
429	20241125	125800	59128750	4980	4980	4980	4980	0
430	20241125	125700	59128750	4980	4980	4980	4980	0
431	20241125	125600	59128750	4980	4980	4980	4980	0
432	20241125	125500	59128750	4980	4985	4985	4980	120
433	20241125	125400	58531100	4985	4985	4985	4985	0
434	20241125	125300	58531100	4985	4995	4995	4985	503
435	20241125	125200	56023595	4995	4995	4995	4995	0
436	20241125	125100	56023595	4995	4995	4995	4995	0
437	20241125	125000	56023595	4995	4995	4995	4995	0
438	20241125	124900	56023595	4995	4995	4995	4995	0
439	20241125	124800	56023595	4995	4995	4995	4995	0
440	20241125	124700	56023595	4995	4995	4995	4995	0
441	20241125	124600	56023595	4995	4995	4995	4995	0
442	20241125	124500	56023595	4995	4995	4995	4995	0
443	20241125	124400	56023595	4995	4995	4995	4995	0
444	20241125	124300	56023595	4995	4995	4995	4995	0
445	20241125	124200	56023595	4995	4995	4995	4995	0
446	20241125	124100	56023595	4995	4995	4995	4995	0
447	20241125	124000	56023595	4995	4995	4995	4995	0
448	20241125	123900	56023595	4995	4995	4995	4995	0
449	20241125	123800	56023595	4995	4995	4995	4995	0
450	20241125	123700	56023595	4995	4995	4995	4995	0
451	20241125	123600	56023595	4995	4995	4995	4995	0
452	20241125	123500	56023595	4995	4995	4995	4995	0
453	20241125	123400	56023595	4995	4995	4995	4995	0
454	20241125	123300	56023595	4995	4995	4995	4995	0
455	20241125	123200	56023595	4995	4995	4995	4995	0
456	20241125	123100	56023595	4995	4995	4995	4995	0
457	20241125	123000	56023595	4995	4995	4995	4995	0
458	20241125	122900	56023595	4995	4995	4995	4995	0
459	20241125	122800	56023595	4995	4995	4995	4995	0
460	20241125	122700	56023595	4995	4995	4995	4995	0
461	20241125	122600	56023595	4995	4995	4995	4995	0
462	20241125	122500	56023595	4995	4995	4995	4995	0
463	20241125	122400	56023595	4995	4995	4995	4995	0
464	20241125	122300	56023595	4995	4995	4995	4995	0
465	20241125	122200	56023595	4995	4995	4995	4995	0
466	20241125	122100	56023595	4995	4995	4995	4995	1
467	20241125	122000	56018600	4985	4985	4985	4985	0
468	20241125	121900	56018600	4985	4985	4985	4985	0
469	20241125	121800	56018600	4985	4985	4985	4985	0
470	20241125	121700	56018600	4985	4985	4985	4985	0
471	20241125	121600	56018600	4985	4985	4985	4985	0
472	20241125	121500	56018600	4985	4985	4985	4985	1
473	20241125	121400	56013615	4995	4995	4995	4995	20
474	20241125	121300	55913715	4995	4995	4995	4995	0
475	20241125	121200	55913715	4995	4995	4995	4995	0
476	20241125	121100	55913715	4995	4995	4995	4995	0
477	20241125	121000	55913715	4995	4995	4995	4995	0
478	20241125	120900	55913715	4995	4995	4995	4995	2
479	20241125	120800	55903725	4995	4995	4995	4995	0
480	20241125	120700	55903725	4995	4995	4995	4995	0
481	20241125	120600	55903725	4995	4995	4995	4995	0
482	20241125	120500	55903725	4995	4990	4995	4990	635
483	20241125	120400	52734770	4995	4995	4995	4995	0
484	20241125	120300	52734770	4995	4995	4995	4995	0
485	20241125	120200	52734770	4995	4995	4995	4995	0
486	20241125	120100	52734770	4995	4995	4995	4995	0
487	20241125	120000	52734770	4995	4995	4995	4995	655
488	20241125	115900	49463045	5000	5000	5000	5000	0
489	20241125	115800	49463045	5000	5000	5000	5000	0
490	20241125	115700	49463045	5000	5000	5000	5000	0
491	20241125	115600	49463045	5000	5000	5000	5000	0
492	20241125	115500	49463045	5000	4995	5000	4995	11
493	20241125	115400	49408095	5000	5000	5000	5000	0
494	20241125	115300	49408095	5000	5000	5000	5000	11
495	20241125	115200	49353095	5000	5000	5000	5000	2
496	20241125	115100	49343095	5000	5000	5000	5000	0
497	20241125	115000	49343095	5000	5000	5000	5000	0
498	20241125	114900	49343095	5000	5000	5000	5000	0
499	20241125	114800	49343095	5000	5000	5000	5000	0
500	20241125	114700	49343095	5000	5000	5000	5000	0
501	20241125	114600	49343095	5000	5000	5000	5000	0
502	20241125	114500	49343095	5000	5000	5000	5000	0
503	20241125	114400	49343095	5000	5000	5000	5000	1
504	20241125	114300	49338095	4990	4990	4990	4990	0
505	20241125	114200	49338095	4990	4990	4990	4990	0
506	20241125	114100	49338095	4990	4990	4990	4990	0
507	20241125	114000	49338095	4990	4990	4990	4990	0
508	20241125	113900	49338095	4990	4990	4990	4990	0
509	20241125	113800	49338095	4990	4990	4990	4990	0
510	20241125	113700	49338095	4990	4990	4990	4990	0
511	20241125	113600	49338095	4990	4990	4990	4990	0
512	20241125	113500	49338095	4990	4990	4990	4990	0
513	20241125	113400	49338095	4990	4990	4990	4990	0
514	20241125	113300	49338095	4990	4990	4990	4990	0
515	20241125	113200	49338095	4990	4990	4990	4990	0
516	20241125	113100	49338095	4990	4990	4990	4990	0
517	20241125	113000	49338095	4990	4990	4990	4990	500
518	20241125	112900	46843095	5000	5000	5000	5000	0
519	20241125	112800	46843095	5000	5000	5000	5000	1
520	20241125	112700	46838095	4990	4990	4990	4990	0
521	20241125	112600	46838095	4990	4990	4990	4990	0
522	20241125	112500	46838095	4990	4990	4990	4990	141
523	20241125	112400	46134505	4995	4995	4995	4995	0
524	20241125	112300	46134505	4995	4995	4995	4995	0
525	20241125	112200	46134505	4995	4995	4995	4995	2
526	20241125	112100	46124515	5000	5000	5000	5000	0
527	20241125	112000	46124515	5000	5000	5000	5000	0
528	20241125	111900	46124515	5000	5000	5000	5000	0
529	20241125	111800	46124515	5000	5000	5000	5000	0
530	20241125	111700	46124515	5000	5000	5000	5000	0
531	20241125	111600	46124515	5000	5000	5000	5000	0
532	20241125	111500	46124515	5000	5000	5000	5000	0
533	20241125	111400	46124515	5000	5000	5000	5000	0
534	20241125	111300	46124515	5000	4995	5000	4995	197
535	20241125	111200	45140400	5000	5000	5000	5000	0
536	20241125	111100	45140400	5000	5000	5000	5000	0
537	20241125	111000	45140400	5000	5000	5000	5000	6
538	20241125	110900	45110400	5000	5000	5000	5000	0
539	20241125	110800	45110400	5000	5000	5000	5000	0
540	20241125	110700	45110400	5000	5000	5000	5000	0
541	20241125	110600	45110400	5000	5000	5000	5000	0
542	20241125	110500	45110400	5000	4995	5000	4995	62
543	20241125	110400	44800685	4985	4985	4985	4985	0
544	20241125	110300	44800685	4985	4985	4985	4985	0
545	20241125	110200	44800685	4985	4995	4995	4985	3
546	20241125	110100	44785710	4985	4985	4985	4985	0
547	20241125	110000	44785710	4985	4985	4985	4985	0
548	20241125	105900	44785710	4985	4985	4985	4985	20
549	20241125	105800	44686010	5000	5000	5000	5000	0
550	20241125	105700	44686010	5000	5000	5000	5000	0
551	20241125	105600	44686010	5000	5000	5000	5000	1
552	20241125	105500	44681010	5000	5000	5000	5000	0
553	20241125	105400	44681010	5000	5000	5000	5000	1
554	20241125	105300	44676010	5000	5000	5000	5000	52
555	20241125	105200	44416010	5000	5000	5000	5000	0
556	20241125	105100	44416010	5000	5000	5000	5000	99
557	20241125	105000	43921010	5000	5000	5000	5000	0
558	20241125	104900	43921010	5000	5000	5000	5000	0
559	20241125	104800	43921010	5000	5000	5000	5000	0
560	20241125	104700	43921010	5000	5000	5000	5000	261
561	20241125	104600	42616010	5000	5000	5000	5000	0
562	20241125	104500	42616010	5000	5000	5000	5000	0
563	20241125	104400	42616010	5000	5000	5000	5000	0
564	20241125	104300	42616010	5000	5000	5000	5000	0
565	20241125	104200	42616010	5000	5000	5000	5000	0
566	20241125	104100	42616010	5000	5000	5000	5000	0
567	20241125	104000	42616010	5000	5000	5000	5000	0
568	20241125	103900	42616010	5000	4985	5000	4985	22
569	20241125	103800	42506310	5000	5000	5000	5000	0
570	20241125	103700	42506310	5000	5000	5000	5000	0
571	20241125	103600	42506310	5000	5000	5000	5000	0
572	20241125	103500	42506310	5000	5000	5000	5000	1
573	20241125	103400	42501310	5000	5000	5000	5000	0
574	20241125	103300	42501310	5000	4985	5000	4985	166
575	20241125	103200	41673560	5000	5000	5000	5000	0
576	20241125	103100	41673560	5000	5000	5000	5000	11
577	20241125	103000	41618560	5000	5000	5000	5000	0
578	20241125	102900	41618560	5000	5000	5000	5000	67
579	20241125	102800	41283560	5000	4995	5000	4995	201
580	20241125	102700	40279460	4995	4995	4995	4995	4
581	20241125	102600	40259480	4995	4995	4995	4995	0
582	20241125	102500	40259480	4995	4995	4995	4995	0
583	20241125	102400	40259480	4995	4995	4995	4995	0
584	20241125	102300	40259480	4995	4995	4995	4995	0
585	20241125	102200	40259480	4995	4995	4995	4995	0
586	20241125	102100	40259480	4995	4995	4995	4995	1
587	20241125	102000	40254485	4995	4995	4995	4995	0
588	20241125	101900	40254485	4995	4990	4995	4990	2
589	20241125	101800	40244500	4995	4995	4995	4995	0
590	20241125	101700	40244500	4995	4995	4995	4995	0
591	20241125	101600	40244500	4995	4995	4995	4995	0
592	20241125	101500	40244500	4995	4995	4995	4990	970
593	20241125	101400	35404130	4995	4995	4995	4995	0
594	20241125	101300	35404130	4995	4995	4995	4995	1
595	20241125	101200	35399135	5000	5000	5000	5000	10
596	20241125	101100	35349135	5000	5000	5000	5000	1
597	20241125	101000	35344135	5000	5000	5000	5000	1
598	20241125	100900	35339135	5000	5000	5000	5000	5
599	20241125	100800	35314135	5000	5000	5000	5000	0
600	20241125	100700	35314135	5000	5000	5000	5000	10
601	20241125	100600	35264135	5000	5000	5000	5000	0
602	20241125	100500	35264135	5000	5000	5000	5000	0
603	20241125	100400	35264135	5000	5000	5000	5000	0
604	20241125	100300	35264135	5000	5000	5000	5000	0
605	20241125	100200	35264135	5000	5000	5000	5000	0
606	20241125	100100	35264135	5000	5000	5000	5000	0
607	20241125	100000	35264135	5000	5000	5000	5000	0
608	20241125	095900	35264135	5000	5000	5000	5000	0
609	20241125	095800	35264135	5000	5000	5000	5000	2635
610	20241125	095700	22089135	5010	5010	5010	5010	26
611	20241125	095600	21958875	5020	5020	5020	5020	0
612	20241125	095500	21958875	5020	5020	5020	5020	17
613	20241125	095400	21873535	5030	5030	5030	5030	1
614	20241125	095300	21868505	5040	5040	5040	5040	0
615	20241125	095200	21868505	5040	5040	5040	5040	0
616	20241125	095100	21868505	5040	5040	5040	5040	0
617	20241125	095000	21868505	5040	5040	5040	5040	0
618	20241125	094900	21868505	5040	5040	5040	5040	0
619	20241125	094800	21868505	5040	5050	5070	5040	386
620	20241125	094700	19917445	5050	5050	5050	5050	2
621	20241125	094600	19907345	5010	5030	5050	5010	42
622	20241125	094500	19696865	5010	5010	5010	5010	25
623	20241125	094400	19571615	5050	5050	5050	5050	0
624	20241125	094300	19571615	5050	5050	5050	5050	0
625	20241125	094200	19571615	5050	5020	5050	5010	4
626	20241125	094100	19551485	5000	5000	5000	5000	133
627	20241125	094000	18886485	5030	5030	5030	5030	239
628	20241125	093900	17684315	5030	5030	5030	5030	0
629	20241125	093800	17684315	5030	5030	5030	5030	500
630	20241125	093700	15169315	5050	5050	5050	5050	0
631	20241125	093600	15169315	5050	5050	5050	5050	1
632	20241125	093500	15164265	5040	5040	5040	5040	15
633	20241125	093400	15088665	5040	5040	5040	5040	2
634	20241125	093300	15078585	5050	5050	5050	5050	0
635	20241125	093200	15078585	5050	5050	5050	5050	1
636	20241125	093100	15073535	5050	5050	5050	5050	1
637	20241125	093000	15068485	5040	5030	5040	5030	330
638	20241125	092900	13408395	5030	5030	5030	5030	0
639	20241125	092800	13408395	5030	5030	5030	5030	0
640	20241125	092700	13408395	5030	5030	5030	5030	0
641	20241125	092600	13408395	5030	5030	5030	5030	0
642	20241125	092500	13408395	5030	5020	5030	5020	2
643	20241125	092400	13398345	4995	5020	5020	4995	59
644	20241125	092300	13103390	5030	5020	5030	5020	5
645	20241125	092200	13078280	5020	5020	5020	5020	77
646	20241125	092100	12691740	4995	4995	4995	4995	0
647	20241125	092000	12691740	4995	4995	4995	4995	0
648	20241125	091900	12691740	4995	4995	4995	4995	17
649	20241125	091800	12606825	5030	5030	5030	5030	200
650	20241125	091700	11600825	5030	5040	5040	5030	706
651	20241125	091600	8049635	5030	5030	5030	5030	95
652	20241125	091500	7571785	5030	5030	5030	5030	5
653	20241125	091400	7546635	5050	5050	5050	5050	0
654	20241125	091300	7546635	5050	5050	5050	5050	1
655	20241125	091200	7541585	4990	4990	4990	4990	0
656	20241125	091100	7541585	4990	4990	4990	4990	2
657	20241125	091000	7531605	4990	4990	4990	4990	8
658	20241125	090900	7491685	5070	5070	5070	5070	0
659	20241125	090800	7491685	5070	5070	5070	5070	0
660	20241125	090700	7491685	5070	5000	5070	5000	625
661	20241125	090600	4366335	4980	4980	4980	4980	0
662	20241125	090500	4366335	4980	4980	4980	4980	0
663	20241125	090400	4366335	4980	4980	4980	4980	0
664	20241125	090300	4366335	4980	4980	4980	4980	0
665	20241125	090200	4366335	4980	4980	4980	4980	19
666	20241125	090100	4271715	4935	4935	4935	4935	0
667	20241125	090000	4271715	4935	4900	4935	4900	868